ＣＢグループマネジメント(9852)の株価時系列情報
ＣＢグループマネジメント(9852)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2010/12/30 | 334 | 334 | 324 | 324 | 14,000 |
| 2010/12/29 | 330 | 330 | 326 | 326 | 8,000 |
| 2010/12/28 | 328 | 330 | 328 | 330 | 3,000 |
| 2010/12/27 | 323 | 323 | 323 | 323 | 1,000 |
| 2010/12/24 | 324 | 325 | 323 | 323 | 4,000 |
| 2010/12/22 | 330 | 330 | 324 | 324 | 15,000 |
| 2010/12/21 | 330 | 330 | 330 | 330 | 1,000 |
| 2010/12/20 | 332 | 332 | 324 | 324 | 6,000 |
| 2010/12/17 | 327 | 327 | 324 | 327 | 4,000 |
| 2010/12/16 | 324 | 340 | 324 | 328 | 6,000 |
| 2010/12/15 | 319 | 327 | 319 | 327 | 3,000 |
| 2010/12/14 | 310 | 312 | 310 | 312 | 2,000 |
| 2010/12/13 | 305 | 305 | 305 | 305 | 1,000 |
| 2010/12/10 | 301 | 305 | 301 | 305 | 4,000 |
| 2010/12/09 | 0 | 0 | 0 | 309 | 0 |
| 2010/12/08 | 306 | 310 | 306 | 309 | 8,000 |
| 2010/12/07 | 314 | 314 | 314 | 314 | 2,000 |
| 2010/12/06 | 306 | 306 | 305 | 305 | 4,000 |
| 2010/12/03 | 0 | 0 | 0 | 304 | 0 |
| 2010/12/02 | 0 | 0 | 0 | 304 | 0 |
| 2010/12/01 | 0 | 0 | 0 | 304 | 0 |
| 2010/11/30 | 304 | 304 | 304 | 304 | 6,000 |
| 2010/11/29 | 305 | 307 | 305 | 307 | 3,000 |
| 2010/11/26 | 0 | 0 | 0 | 301 | 0 |
| 2010/11/25 | 306 | 306 | 301 | 301 | 2,000 |
| 2010/11/24 | 302 | 302 | 302 | 302 | 1,000 |
| 2010/11/22 | 309 | 309 | 309 | 309 | 11,000 |
| 2010/11/19 | 309 | 309 | 309 | 309 | 2,000 |
| 2010/11/18 | 303 | 303 | 303 | 303 | 1,000 |
| 2010/11/17 | 301 | 301 | 301 | 301 | 3,000 |
| 2010/11/16 | 299 | 299 | 299 | 299 | 3,000 |
| 2010/11/15 | 302 | 303 | 302 | 303 | 2,000 |
| 2010/11/12 | 0 | 0 | 0 | 300 | 0 |
| 2010/11/11 | 300 | 300 | 300 | 300 | 2,000 |
| 2010/11/10 | 0 | 0 | 0 | 301 | 0 |
| 2010/11/09 | 0 | 0 | 0 | 301 | 0 |
| 2010/11/08 | 0 | 0 | 0 | 301 | 0 |
| 2010/11/05 | 0 | 0 | 0 | 301 | 0 |
| 2010/11/04 | 301 | 301 | 301 | 301 | 2,000 |
| 2010/11/02 | 0 | 0 | 0 | 304 | 0 |
| 2010/11/01 | 0 | 0 | 0 | 304 | 0 |
| 2010/10/29 | 308 | 308 | 304 | 304 | 5,000 |
| 2010/10/28 | 310 | 310 | 309 | 309 | 2,000 |
| 2010/10/27 | 308 | 308 | 308 | 308 | 1,000 |
| 2010/10/26 | 0 | 0 | 0 | 314 | 0 |
| 2010/10/25 | 314 | 314 | 314 | 314 | 2,000 |
| 2010/10/22 | 314 | 314 | 314 | 314 | 11,000 |
| 2010/10/21 | 313 | 313 | 311 | 312 | 4,000 |
| 2010/10/20 | 310 | 310 | 310 | 310 | 2,000 |
| 2010/10/19 | 305 | 305 | 305 | 305 | 2,000 |
| 2010/10/18 | 302 | 302 | 302 | 302 | 1,000 |
| 2010/10/15 | 300 | 300 | 299 | 299 | 2,000 |
| 2010/10/14 | 0 | 0 | 0 | 299 | 0 |
| 2010/10/13 | 0 | 0 | 0 | 299 | 0 |
| 2010/10/12 | 0 | 0 | 0 | 299 | 0 |
| 2010/10/08 | 0 | 0 | 0 | 299 | 0 |
| 2010/10/07 | 0 | 0 | 0 | 299 | 0 |
| 2010/10/06 | 0 | 0 | 0 | 299 | 0 |
| 2010/10/05 | 0 | 0 | 0 | 299 | 0 |
| 2010/10/04 | 299 | 299 | 299 | 299 | 1,000 |
| 2010/10/01 | 0 | 0 | 0 | 304 | 0 |
| 2010/09/30 | 304 | 304 | 304 | 304 | 5,000 |
| 2010/09/29 | 309 | 309 | 308 | 308 | 2,000 |
| 2010/09/28 | 0 | 0 | 0 | 300 | 0 |
| 2010/09/27 | 0 | 0 | 0 | 300 | 0 |
| 2010/09/24 | 308 | 308 | 300 | 300 | 6,000 |
| 2010/09/22 | 308 | 308 | 308 | 308 | 11,000 |
| 2010/09/21 | 309 | 309 | 308 | 308 | 4,000 |
| 2010/09/17 | 304 | 304 | 304 | 304 | 1,000 |
| 2010/09/16 | 0 | 0 | 0 | 296 | 0 |
| 2010/09/15 | 0 | 0 | 0 | 296 | 0 |
| 2010/09/14 | 0 | 0 | 0 | 296 | 0 |
| 2010/09/13 | 300 | 300 | 296 | 296 | 4,000 |
| 2010/09/10 | 0 | 0 | 0 | 300 | 0 |
| 2010/09/09 | 0 | 0 | 0 | 300 | 0 |
| 2010/09/08 | 0 | 0 | 0 | 300 | 0 |
| 2010/09/07 | 0 | 0 | 0 | 300 | 0 |
| 2010/09/06 | 0 | 0 | 0 | 300 | 0 |
| 2010/09/03 | 300 | 300 | 300 | 300 | 3,000 |
| 2010/09/02 | 0 | 0 | 0 | 298 | 0 |
| 2010/09/01 | 0 | 0 | 0 | 298 | 0 |
| 2010/08/31 | 299 | 299 | 298 | 298 | 7,000 |
| 2010/08/30 | 307 | 307 | 307 | 307 | 1,000 |
| 2010/08/27 | 307 | 307 | 307 | 307 | 4,000 |
| 2010/08/26 | 0 | 0 | 0 | 307 | 0 |
| 2010/08/25 | 307 | 307 | 307 | 307 | 3,000 |
| 2010/08/24 | 310 | 310 | 310 | 310 | 2,000 |
| 2010/08/23 | 310 | 310 | 310 | 310 | 11,000 |
| 2010/08/20 | 314 | 316 | 309 | 309 | 11,000 |
| 2010/08/19 | 319 | 319 | 313 | 313 | 3,000 |
| 2010/08/18 | 319 | 319 | 319 | 319 | 3,000 |
| 2010/08/17 | 316 | 316 | 316 | 316 | 1,000 |
| 2010/08/16 | 0 | 0 | 0 | 316 | 0 |
| 2010/08/13 | 0 | 0 | 0 | 316 | 0 |
| 2010/08/12 | 0 | 0 | 0 | 316 | 0 |
| 2010/08/11 | 317 | 317 | 316 | 316 | 3,000 |
| 2010/08/10 | 323 | 323 | 316 | 316 | 3,000 |
| 2010/08/09 | 325 | 325 | 325 | 325 | 12,000 |
| 2010/08/06 | 325 | 325 | 325 | 325 | 2,000 |
| 2010/08/05 | 325 | 325 | 325 | 325 | 1,000 |
| 2010/08/04 | 325 | 325 | 325 | 325 | 1,000 |
| 2010/08/03 | 0 | 0 | 0 | 345 | 0 |
| 2010/08/02 | 345 | 345 | 345 | 345 | 7,000 |
| 2010/07/30 | 348 | 348 | 347 | 347 | 35,000 |
| 2010/07/29 | 319 | 319 | 319 | 319 | 1,000 |
| 2010/07/28 | 312 | 312 | 312 | 312 | 1,000 |
| 2010/07/27 | 0 | 0 | 0 | 315 | 0 |
| 2010/07/26 | 315 | 315 | 315 | 315 | 1,000 |
| 2010/07/23 | 319 | 319 | 319 | 319 | 14,000 |
| 2010/07/22 | 329 | 330 | 329 | 330 | 4,000 |
| 2010/07/21 | 330 | 330 | 329 | 330 | 5,000 |
| 2010/07/20 | 325 | 330 | 325 | 330 | 2,000 |
| 2010/07/16 | 325 | 325 | 323 | 323 | 3,000 |
| 2010/07/15 | 320 | 320 | 320 | 320 | 1,000 |
| 2010/07/14 | 315 | 315 | 314 | 314 | 2,000 |
| 2010/07/13 | 312 | 312 | 312 | 312 | 10,000 |
| 2010/07/12 | 0 | 0 | 0 | 320 | 0 |
| 2010/07/09 | 0 | 0 | 0 | 320 | 0 |
| 2010/07/08 | 0 | 0 | 0 | 320 | 0 |
| 2010/07/07 | 0 | 0 | 0 | 320 | 0 |
| 2010/07/06 | 320 | 320 | 320 | 320 | 1,000 |
| 2010/07/05 | 0 | 0 | 0 | 333 | 0 |
| 2010/07/02 | 0 | 0 | 0 | 333 | 0 |
| 2010/07/01 | 0 | 0 | 0 | 333 | 0 |
| 2010/06/30 | 333 | 333 | 333 | 333 | 14,000 |
| 2010/06/29 | 309 | 309 | 309 | 309 | 1,000 |
| 2010/06/28 | 0 | 0 | 0 | 302 | 0 |
| 2010/06/25 | 302 | 302 | 302 | 302 | 1,000 |
| 2010/06/24 | 0 | 0 | 0 | 300 | 0 |
| 2010/06/23 | 306 | 306 | 300 | 300 | 14,000 |
| 2010/06/22 | 309 | 310 | 309 | 310 | 7,000 |
| 2010/06/21 | 311 | 311 | 308 | 309 | 7,000 |
| 2010/06/18 | 302 | 310 | 302 | 310 | 5,000 |
| 2010/06/17 | 0 | 0 | 0 | 301 | 0 |
| 2010/06/16 | 301 | 301 | 301 | 301 | 1,000 |
| 2010/06/15 | 0 | 0 | 0 | 300 | 0 |
| 2010/06/14 | 300 | 300 | 300 | 300 | 3,000 |
| 2010/06/11 | 298 | 299 | 298 | 299 | 3,000 |
| 2010/06/10 | 295 | 295 | 295 | 295 | 1,000 |
| 2010/06/09 | 0 | 0 | 0 | 294 | 0 |
| 2010/06/08 | 0 | 0 | 0 | 294 | 0 |
| 2010/06/07 | 0 | 0 | 0 | 294 | 0 |
| 2010/06/04 | 294 | 294 | 294 | 294 | 1,000 |
| 2010/06/03 | 0 | 0 | 0 | 305 | 0 |
| 2010/06/02 | 0 | 0 | 0 | 305 | 0 |
| 2010/06/01 | 305 | 305 | 305 | 305 | 1,000 |
| 2010/05/31 | 305 | 305 | 305 | 305 | 5,000 |
| 2010/05/28 | 295 | 297 | 291 | 297 | 3,000 |
| 2010/05/27 | 288 | 288 | 288 | 288 | 4,000 |
| 2010/05/26 | 0 | 0 | 0 | 305 | 0 |
| 2010/05/25 | 305 | 305 | 305 | 305 | 1,000 |
| 2010/05/24 | 290 | 290 | 290 | 290 | 2,000 |
| 2010/05/21 | 315 | 315 | 306 | 306 | 14,000 |
| 2010/05/20 | 316 | 319 | 316 | 319 | 3,000 |
| 2010/05/19 | 321 | 321 | 316 | 316 | 3,000 |
| 2010/05/18 | 316 | 316 | 316 | 316 | 1,000 |
| 2010/05/17 | 319 | 319 | 318 | 318 | 2,000 |
| 2010/05/14 | 319 | 319 | 319 | 319 | 2,000 |
| 2010/05/13 | 319 | 319 | 319 | 319 | 1,000 |
| 2010/05/12 | 317 | 317 | 317 | 317 | 1,000 |
| 2010/05/11 | 0 | 0 | 0 | 313 | 0 |
| 2010/05/10 | 313 | 313 | 313 | 313 | 3,000 |
| 2010/05/07 | 0 | 0 | 0 | 337 | 0 |
| 2010/05/06 | 0 | 0 | 0 | 337 | 0 |
| 2010/04/30 | 337 | 337 | 337 | 337 | 4,000 |
| 2010/04/28 | 0 | 0 | 0 | 332 | 0 |
| 2010/04/27 | 331 | 332 | 331 | 332 | 2,000 |
| 2010/04/26 | 330 | 330 | 330 | 330 | 1,000 |
| 2010/04/23 | 335 | 335 | 335 | 335 | 13,000 |
| 2010/04/22 | 342 | 342 | 338 | 338 | 3,000 |
| 2010/04/21 | 337 | 340 | 337 | 340 | 6,000 |
| 2010/04/20 | 336 | 336 | 333 | 333 | 2,000 |
| 2010/04/19 | 328 | 328 | 328 | 328 | 1,000 |
| 2010/04/16 | 330 | 330 | 330 | 330 | 3,000 |
| 2010/04/15 | 327 | 330 | 327 | 330 | 2,000 |
| 2010/04/14 | 0 | 0 | 0 | 320 | 0 |
| 2010/04/13 | 324 | 324 | 320 | 320 | 8,000 |
| 2010/04/12 | 328 | 329 | 324 | 324 | 10,000 |
| 2010/04/09 | 326 | 326 | 322 | 322 | 2,000 |
| 2010/04/08 | 0 | 0 | 0 | 322 | 0 |
| 2010/04/07 | 322 | 322 | 322 | 322 | 1,000 |
| 2010/04/06 | 0 | 0 | 0 | 321 | 0 |
| 2010/04/05 | 331 | 331 | 321 | 321 | 4,000 |
| 2010/04/02 | 0 | 0 | 0 | 330 | 0 |
| 2010/04/01 | 330 | 330 | 330 | 330 | 1,000 |
| 2010/03/31 | 329 | 329 | 329 | 329 | 4,000 |
| 2010/03/30 | 329 | 329 | 329 | 329 | 1,000 |
| 2010/03/29 | 335 | 335 | 334 | 334 | 3,000 |
| 2010/03/26 | 333 | 340 | 333 | 340 | 3,000 |
| 2010/03/25 | 357 | 357 | 335 | 335 | 6,000 |
| 2010/03/24 | 350 | 350 | 350 | 350 | 1,000 |
| 2010/03/23 | 355 | 355 | 355 | 355 | 10,000 |
| 2010/03/19 | 345 | 345 | 345 | 345 | 1,000 |
| 2010/03/18 | 337 | 345 | 337 | 345 | 10,000 |
| 2010/03/17 | 335 | 335 | 335 | 335 | 1,000 |
| 2010/03/16 | 335 | 335 | 335 | 335 | 1,000 |
| 2010/03/15 | 333 | 333 | 330 | 331 | 3,000 |
| 2010/03/12 | 332 | 332 | 332 | 332 | 1,000 |
| 2010/03/11 | 335 | 335 | 335 | 335 | 3,000 |
| 2010/03/10 | 328 | 328 | 328 | 328 | 1,000 |
| 2010/03/09 | 330 | 330 | 330 | 330 | 2,000 |
| 2010/03/08 | 330 | 330 | 330 | 330 | 1,000 |
| 2010/02/26 | 337 | 337 | 337 | 337 | 5,000 |
| 2010/02/25 | 335 | 335 | 327 | 327 | 2,000 |
| 2010/02/23 | 329 | 329 | 329 | 329 | 11,000 |
| 2010/02/22 | 329 | 330 | 329 | 329 | 5,000 |
| 2010/02/19 | 327 | 327 | 326 | 326 | 4,000 |
| 2010/02/17 | 314 | 319 | 314 | 319 | 3,000 |
| 2010/02/12 | 312 | 312 | 297 | 297 | 10,000 |
| 2010/02/09 | 329 | 330 | 320 | 320 | 9,000 |
| 2010/02/02 | 335 | 335 | 335 | 335 | 1,000 |
| 2010/02/01 | 335 | 335 | 335 | 335 | 1,000 |
| 2010/01/29 | 335 | 335 | 335 | 335 | 6,000 |
| 2010/01/28 | 333 | 333 | 333 | 333 | 4,000 |
| 2010/01/27 | 333 | 333 | 333 | 333 | 2,000 |
| 2010/01/26 | 330 | 333 | 330 | 333 | 2,000 |
| 2010/01/25 | 328 | 328 | 328 | 328 | 1,000 |
| 2010/01/22 | 322 | 328 | 322 | 328 | 18,000 |
| 2010/01/21 | 329 | 330 | 326 | 330 | 8,000 |
| 2010/01/20 | 325 | 326 | 325 | 326 | 3,000 |
| 2010/01/19 | 322 | 322 | 320 | 322 | 4,000 |
| 2010/01/18 | 325 | 325 | 325 | 325 | 1,000 |
| 2010/01/15 | 324 | 324 | 324 | 324 | 1,000 |
| 2010/01/14 | 323 | 323 | 323 | 323 | 1,000 |
| 2010/01/12 | 317 | 317 | 317 | 317 | 1,000 |
| 2010/01/08 | 312 | 317 | 312 | 317 | 2,000 |
| 2010/01/07 | 320 | 320 | 320 | 320 | 1,000 |
| 2010/01/06 | 320 | 320 | 320 | 320 | 3,000 |